Skip to main content
logo
Denison Mines Corp. (TSX:DML)
Canada flag Canada · Delayed Price · Currency is CAD
3.120
-0.040 (-1.27%)
Sep 2, 2025, 4:00 PM EDT

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253.103.143.043.123.12-1.27%2,617,389
Aug 29, 20253.123.293.103.163.164.64%5,246,320
Aug 28, 20252.973.062.963.023.021.68%3,147,936
Aug 27, 20253.053.062.962.972.97-2.62%3,083,000
Aug 26, 20252.903.102.883.053.055.90%5,781,300
Aug 25, 20252.862.922.832.882.88-2,298,509
Aug 22, 20252.792.922.742.882.886.27%5,168,600
Aug 21, 20252.662.722.642.712.711.88%2,211,600
Aug 20, 20252.652.712.582.662.66-1.48%3,779,921
Aug 19, 20252.912.922.672.702.70-5.92%3,858,437
Aug 18, 20252.802.872.792.872.872.14%3,127,939
Aug 15, 20252.832.832.732.812.81-0.35%2,347,400
Aug 14, 20252.772.862.752.822.821.44%2,622,214
Aug 13, 20252.792.892.742.782.78-6.40%6,286,525
Aug 12, 20252.942.992.912.972.971.37%1,409,400
Aug 11, 20252.923.012.872.932.93-2,508,900
Aug 8, 20253.113.252.922.932.93-4.87%5,684,600
Aug 7, 20253.103.123.023.083.08-0.65%2,484,378
Aug 6, 20253.103.203.073.103.100.98%3,298,143
Aug 5, 20252.923.082.913.073.079.25%4,668,400
Aug 1, 20252.742.822.662.812.81-1.40%2,591,800
Jul 31, 20252.902.912.792.852.85-1.04%5,560,804
Jul 30, 20252.912.992.842.882.88-1.71%2,602,077
Jul 29, 20253.033.072.922.932.93-3.30%2,468,100
Jul 28, 20253.013.052.953.033.03-3,093,500
Jul 25, 20253.103.102.983.033.03-1.94%3,350,400
Jul 24, 20252.973.102.963.093.094.39%4,311,200
Jul 23, 20252.953.042.872.962.961.02%4,420,900
Jul 22, 20252.862.952.842.932.931.03%2,972,500
Jul 21, 20252.952.992.862.902.90-0.68%2,995,400
Jul 18, 20252.912.962.842.922.921.04%3,554,244
Jul 17, 20252.792.952.792.892.894.33%4,220,411
Jul 16, 20252.602.792.582.772.778.63%4,850,707
Jul 15, 20252.552.582.462.552.550.79%3,239,700
Jul 14, 20252.442.542.412.532.534.12%3,375,938
Jul 11, 20252.352.472.332.432.431.67%3,777,921
Jul 10, 20252.342.412.332.392.393.46%3,369,400
Jul 9, 20252.392.392.302.312.31-2.12%2,774,448
Jul 8, 20252.482.492.322.362.36-4.84%4,263,644
Jul 7, 20252.422.512.362.482.481.64%2,798,326
Jul 4, 20252.452.472.422.442.44-0.41%631,137
Jul 3, 20252.502.502.402.452.45-0.41%1,903,010
Jul 2, 20252.442.522.402.462.46-1.20%3,509,900
Jun 30, 20252.462.522.412.492.491.63%3,149,200
Jun 27, 20252.522.572.412.452.45-2.39%3,409,145
Jun 26, 20252.402.522.402.512.513.29%3,158,307
Jun 25, 20252.482.492.372.432.43-1.22%2,411,700
Jun 24, 20252.402.502.392.462.462.93%2,402,206
Jun 23, 20252.372.452.362.392.390.84%2,065,900
Jun 20, 20252.502.512.362.372.37-3.27%3,354,400